CSOP Berkshire Daily (2x) Leveraged Product: Unit

Exchange Code Listed Last trade Delisted
HKCIS 07777  2025-03-24    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 62.16 62.12 63.16 61.96 62.14 2,390 148,382 62.085 62.16 62.12 63.16 61.96 62.14 2,390 62.085 0.94%
2025-12-30 0 61.58 61.52 61.58 61.12 61.58 2,170 133,429 61.488 61.58 61.52 61.58 61.12 61.58 2,170 61.488 0.88%
2025-12-29 0 61.04 61.04 61.12 61.04 61.44 530 32,366 61.068 61.04 61.04 61.12 61.04 61.44 530 61.068 -0.72%
2025-12-24 0 61.48 61.20 61.48 61.48 61.48 1,680 103,286 61.480 61.48 61.20 61.48 61.48 61.48 1,680 61.480 -0.13%
2025-12-23 0 61.56 57.00 62.40 61.14 61.54 3,050 187,511 61.479 61.56 57.00 62.40 61.14 61.54 3,050 61.479 0.69%
2025-12-22 0 61.14 61.00 62.24 60.94 61.14 4,610 281,240 61.007 61.14 61.00 62.24 60.94 61.14 4,610 61.007 -1.77%
2025-12-19 0 62.24 58.00 62.68 62.24 62.74 1,140 71,214 62.468 62.24 58.00 62.68 62.24 62.74 1,140 62.468 -0.45%
2025-12-18 0 62.52 58.00 62.60 62.52 62.80 1,880 117,610 62.559 62.52 58.00 62.60 62.52 62.80 1,880 62.559 0.68%
2025-12-17 0 62.10 62.00 63.40 62.02 63.38 2,950 183,489 62.200 62.10 62.00 63.40 62.02 63.38 2,950 62.200 -2.05%
2025-12-16 0 63.40 63.40 64.00 62.96 63.24 1,800 113,640 63.133 63.40 63.40 64.00 62.96 63.24 1,800 63.133 2.16%
2025-12-15 0 62.06 61.84 62.06 61.86 62.22 4,660 288,605 61.932 62.06 61.84 62.06 61.86 62.22 4,660 61.932 1.14%
2025-12-12 0 61.36 61.36 61.52 60.90 61.48 1,570 96,431 61.421 61.36 61.36 61.52 60.90 61.48 1,570 61.421 2.16%
2025-12-11 0 60.06 59.98 60.06 60.06 60.38 850 51,212 60.249 60.06 59.98 60.06 60.06 60.38 850 60.249 -0.60%
2025-12-10 0 60.42 60.40 60.46 60.42 60.66 3,370 203,798 60.474 60.42 60.40 60.46 60.42 60.66 3,370 60.474 -1.82%
2025-12-09 0 61.54 61.50 61.58 61.50 62.78 1,740 107,204 61.611 61.54 61.50 61.58 61.50 62.78 1,740 61.611 -2.50%
2025-12-08 0 63.12 63.10 63.12 63.10 63.16 1,410 89,046 63.153 63.12 63.10 63.12 63.10 63.16 1,410 63.153 0.19%
2025-12-05 0 63.00 63.00 66.70 63.00 63.10 2,680 169,042 63.075 63.00 63.00 66.70 63.00 63.10 2,680 63.075 -0.79%
2025-12-04 0 63.50 63.40 63.58 63.54 63.78 640 40,609 63.452 63.50 63.40 63.58 63.54 63.78 640 63.452 -0.94%
2025-12-03 0 64.10 64.00 64.40 64.10 64.10 10 641 64.100 64.10 64.00 64.40 64.10 64.10 10 64.100 -0.53%
2025-12-02 0 64.44 62.78 64.44 64.28 64.84 9,490 610,848 64.368 64.44 62.78 64.44 64.28 64.84 9,490 64.368 -2.22%
2025-12-01 0 65.90 65.64 65.90 65.64 66.28 1,300 85,830 66.023 65.90 65.64 65.90 65.64 66.28 1,300 66.023 0.76%
2025-11-28 0 65.40 65.40 65.70 65.40 65.40 660 43,164 65.400 65.40 65.40 65.70 65.40 65.40 660 65.400 0.58%
2025-11-27 0 65.02 65.02 65.40 65.00 65.00 200 13,000 65.000 65.02 65.02 65.40 65.00 65.00 200 65.000 0.81%
2025-11-26 0 64.50 62.78 64.66 64.48 64.62 5,840 377,175 64.585 64.50 62.78 64.66 64.48 64.62 5,840 64.585 0.09%
2025-11-25 0 64.44 64.16 64.44 63.84 64.44 2,720 174,142 64.023 64.44 64.16 64.44 63.84 64.44 2,720 64.023 1.32%
2025-11-24 0 63.60 63.60 63.80 63.26 63.88 4,360 276,858 63.500 63.60 63.60 63.80 63.26 63.88 4,360 63.500 0.92%
2025-11-21 0 63.02 63.00 63.02 63.00 63.10 5,010 315,792 63.032 63.02 63.00 63.02 63.00 63.10 5,010 63.032 0.03%
2025-11-20 0 63.00 62.80 63.00 63.00 63.52 2,200 138,908 63.140 63.00 62.80 63.00 63.00 63.52 2,200 63.140 -1.53%
2025-11-19 0 63.98 62.80 64.00 63.64 63.98 2,880 183,973 63.880 63.98 62.80 64.00 63.64 63.98 2,880 63.880 1.14%
2025-11-18 0 63.26 63.00 63.36 63.24 63.68 4,420 279,928 63.332 63.26 63.00 63.36 63.24 63.68 4,420 63.332 -2.74%
2025-11-17 0 65.04 65.04 65.10 64.58 65.10 7,383 479,082 64.890 65.04 65.04 65.10 64.58 65.10 7,383 64.890 -1.84%
2025-11-14 0 66.26 66.26 66.70 64.10 66.50 12,300 812,494 66.056 66.26 66.26 66.70 64.10 66.50 12,300 66.056 4.25%
2025-11-13 0 63.56 63.56 64.10 63.24 63.56 3,360 212,927 63.371 63.56 63.56 64.10 63.24 63.56 3,360 63.371 1.92%
2025-11-12 0 62.36 59.00 62.36 62.48 62.54 610 38,124 62.498 62.36 59.00 62.36 62.48 62.54 610 62.498 -0.03%
2025-11-11 0 62.38 62.12 62.40 62.20 62.40 1,019 63,508 62.324 62.38 62.12 62.40 62.20 62.40 1,019 62.324 0.22%
2025-11-10 0 62.24 62.16 62.62 62.00 62.26 3,560 221,374 62.184 62.24 62.16 62.62 62.00 62.26 3,560 62.184 1.53%
2025-11-07 0 61.30 61.28 61.38 61.02 61.44 3,440 210,457 61.179 61.30 61.28 61.38 61.02 61.44 3,440 61.179 1.39%
2025-11-06 0 60.46 60.20 60.48 60.12 60.64 3,590 216,707 60.364 60.46 60.20 60.48 60.12 60.64 3,590 60.364 0.67%
2025-11-05 0 60.06 60.04 60.34 59.70 60.44 18,720 1,125,887 60.144 60.06 60.04 60.34 59.70 60.44 18,720 60.144 5.00%
2025-11-04 0 57.20 57.20 57.60 57.12 59.98 19,480 1,123,335 57.666 57.20 57.20 57.60 57.12 59.98 19,480 57.666 -4.44%
2025-11-03 0 59.86 59.84 59.88 59.54 59.92 21,250 1,269,676 59.749 59.86 59.84 59.88 59.54 59.92 21,250 59.749 3.10%
2025-10-31 0 58.06 58.00 58.06 57.58 58.20 9,530 552,922 58.019 58.06 58.00 58.06 57.58 58.20 9,530 58.019 0.97%
2025-10-30 0 57.50 57.40 57.50 57.38 58.00 9,710 558,399 57.508 57.50 57.40 57.50 57.38 58.00 9,710 57.508 -4.20%
2025-10-28 0 60.02 60.00 60.18 60.02 61.18 1,800 108,423 60.235 60.02 60.00 60.18 60.02 61.18 1,800 60.235 -2.41%
2025-10-27 0 61.50 61.44 61.70 61.18 61.70 2,730 167,892 61.499 61.50 61.44 61.70 61.18 61.70 2,730 61.499 0.52%
2025-10-24 0 61.18 61.02 61.18 61.00 61.20 2,320 141,937 61.180 61.18 61.02 61.18 61.00 61.20 2,320 61.180 -0.49%
2025-10-23 0 61.48 61.42 64.90 61.34 61.34 40 2,453 61.325 61.48 61.42 64.90 61.34 61.34 40 61.325 -0.26%
2025-10-22 0 61.64 61.64 64.90 61.14 61.96 1,550 95,255 61.455 61.64 61.64 64.90 61.14 61.96 1,550 61.455 -0.87%
2025-10-21 0 62.18 62.06 62.18 61.96 62.18 2,320 144,129 62.125 62.18 62.06 62.18 61.96 62.18 2,320 62.125 0.39%
2025-10-20 0 61.94 61.88 61.92 61.66 61.94 1,820 112,400 61.758 61.94 61.88 61.92 61.66 61.94 1,820 61.758 2.72%
2025-10-17 0 60.30 60.00 60.30 59.98 61.24 14,830 903,064 60.894 60.30 60.00 60.30 59.98 61.24 14,830 60.894 -3.95%
2025-10-16 0 62.78 62.66 63.18 62.60 63.00 7,490 470,966 62.879 62.78 62.66 63.18 62.60 63.00 7,490 62.879 -0.66%
2025-10-15 0 63.20 62.80 63.20 62.66 63.20 4,160 261,117 62.769 63.20 62.80 63.20 62.66 63.20 4,160 62.769 3.30%
2025-10-14 0 61.18 60.00 61.98 60.88 62.24 6,170 380,184 61.618 61.18 60.00 61.98 60.88 62.24 6,170 61.618 -1.54%
2025-10-13 0 62.14 61.80 64.90 60.46 62.14 11,140 687,690 61.732 62.14 61.80 64.90 60.46 62.14 11,140 61.732 -1.52%
2025-10-10 0 63.10 63.10 64.90 62.98 63.80 2,970 187,534 63.143 63.10 63.10 64.90 62.98 63.80 2,970 63.143 -1.31%
2025-10-09 0 63.94 63.94 64.00 63.66 64.36 4,810 307,374 63.903 63.94 63.94 64.00 63.66 64.36 4,810 63.903 -1.54%
2025-10-08 0 64.94 64.94 65.00 64.40 65.00 4,690 303,584 64.730 64.94 64.94 65.00 64.40 65.00 4,690 64.730 1.12%
2025-10-06 0 64.22 63.74 64.74 63.66 64.22 3,720 237,182 63.759 64.22 63.74 64.74 63.66 64.22 3,720 63.759 1.52%
2025-10-03 0 63.26 63.26 63.70 63.24 63.68 1,000 63,494 63.494 63.26 63.26 63.70 63.24 63.68 1,000 63.494 -0.78%
2025-10-02 0 63.76 63.64 63.98 63.58 63.92 9,550 608,177 63.683 63.76 63.64 63.98 63.58 63.92 9,550 63.683 -0.53%
2025-09-30 0 64.10 64.10 64.64 64.10 64.40 6,130 393,381 64.173 64.10 64.10 64.64 64.10 64.40 6,130 64.173 -0.84%
2025-09-29 0 64.64 64.30 65.00 64.22 64.64 6,020 387,274 64.331 64.64 64.30 65.00 64.22 64.64 6,020 64.331 1.96%
2025-09-26 0 63.40 63.34 63.42 63.38 63.76 3,630 230,401 63.471 63.40 63.34 63.42 63.38 63.76 3,630 63.471 -0.56%
2025-09-25 0 63.76 63.64 66.00 63.54 63.76 6,250 397,569 63.611 63.76 63.64 66.00 63.54 63.76 6,250 63.611 1.24%
2025-09-24 0 62.98 62.50 62.98 62.98 63.18 1,390 87,651 63.058 62.98 62.50 62.98 62.98 63.18 1,390 63.058 -0.32%
2025-09-23 0 63.18 63.18 63.24 62.52 63.24 8,000 505,578 63.197 63.18 63.18 63.24 62.52 63.24 8,000 63.197 0.57%
2025-09-22 0 62.82 62.52 66.70 62.34 62.82 1,000 62,383 62.383 62.82 62.52 66.70 62.34 62.82 1,000 62.383 0.83%
2025-09-19 0 62.30 62.18 62.42 62.16 62.62 2,700 168,422 62.379 62.30 62.18 62.42 62.16 62.62 2,700 62.379 -0.70%
2025-09-18 0 62.74 62.72 62.74 62.56 63.12 5,310 334,369 62.970 62.74 62.72 62.74 62.56 63.12 5,310 62.970 0.38%
2025-09-17 0 62.50 62.18 62.60 62.50 62.76 6,020 376,782 62.588 62.50 62.18 62.60 62.50 62.76 6,020 62.588 -0.45%
2025-09-16 0 62.78 62.76 63.14 62.78 62.86 2,370 148,847 62.805 62.78 62.76 63.14 62.78 62.86 2,370 62.805 -0.82%
2025-09-15 0 63.30 63.30 63.40 62.84 64.18 4,310 272,946 63.329 63.30 63.30 63.40 62.84 64.18 4,310 63.329 -1.37%
2025-09-12 0 64.18 64.00 67.50 63.90 64.22 6,020 385,578 64.050 64.18 64.00 67.50 63.90 64.22 6,020 64.050 2.69%
2025-09-11 0 62.50 62.50 62.68 62.28 62.86 4,260 266,497 62.558 62.50 62.50 62.68 62.28 62.86 4,260 62.558 -0.98%
2025-09-10 0 63.12 63.12 63.16 62.88 63.22 6,280 395,344 62.953 63.12 63.12 63.16 62.88 63.22 6,280 62.953 -0.85%
2025-09-09 0 63.66 63.62 65.00 63.20 64.48 6,540 415,867 63.588 63.66 63.62 65.00 63.20 64.48 6,540 63.588 -2.09%
2025-09-08 0 65.02 65.02 65.16 64.76 65.42 4,940 321,159 65.012 65.02 65.02 65.16 64.76 65.42 4,940 65.012 -2.90%
2025-09-05 0 66.96 66.96 67.14 66.90 67.24 11,710 784,239 66.972 66.96 66.96 67.14 66.90 67.24 11,710 66.972 1.58%
2025-09-04 0 65.92 65.70 65.98 65.62 66.20 3,630 238,521 65.708 65.92 65.70 65.98 65.62 66.20 3,630 65.708 0.55%
2025-09-03 0 65.56 63.30 66.50 65.50 65.98 7,110 467,275 65.721 65.56 63.30 66.50 65.50 65.98 7,110 65.721 -1.35%
2025-09-02 0 66.46 66.38 66.76 66.40 66.74 11,730 780,978 66.580 66.46 66.38 66.76 66.40 66.74 11,730 66.580 0.12%
2025-09-01 0 66.38 66.20 66.38 65.96 66.50 6,600 437,927 66.353 66.38 66.20 66.38 65.96 66.50 6,600 66.353 1.78%
2025-08-29 0 65.22 65.20 65.60 65.02 65.70 4,970 324,693 65.331 65.22 65.20 65.60 65.02 65.70 4,970 65.331 0.93%
2025-08-28 0 64.62 64.60 64.62 63.80 64.88 5,170 333,410 64.489 64.62 64.60 64.62 63.80 64.88 5,170 64.489 2.41%
2025-08-27 0 63.10 60.00 63.30 62.20 63.28 6,400 404,452 63.196 63.10 60.00 63.30 62.20 63.28 6,400 63.196 1.45%
2025-08-26 0 62.20 61.88 62.26 61.82 62.40 1,560 96,721 62.001 62.20 61.88 62.26 61.82 62.40 1,560 62.001 -1.61%
2025-08-25 0 63.22 62.78 63.36 62.78 63.32 32,880 2,075,361 63.119 63.22 62.78 63.36 62.78 63.32 32,880 63.119 0.77%
2025-08-22 0 62.74 62.68 63.10 62.62 63.00 6,710 421,804 62.862 62.74 62.68 63.10 62.62 63.00 6,710 62.862 -0.41%
2025-08-21 0 63.00 62.90 63.00 62.58 63.16 6,940 435,765 62.790 63.00 62.90 63.00 62.58 63.16 6,940 62.790 1.58%
2025-08-20 0 62.02 61.80 62.06 61.70 62.30 4,400 272,978 62.040 62.02 61.80 62.06 61.70 62.30 4,400 62.040 2.44%
2025-08-19 0 60.54 60.10 60.54 60.00 60.54 3,160 190,795 60.378 60.54 60.10 60.54 60.00 60.54 3,160 60.378 0.03%
2025-08-18 0 60.52 60.50 60.52 60.52 61.00 4,670 283,334 60.671 60.52 60.50 60.52 60.52 61.00 4,670 60.671 -1.63%
2025-08-15 0 61.52 61.52 62.00 61.40 61.70 7,890 485,082 61.481 61.52 61.52 62.00 61.40 61.70 7,890 61.481 1.02%
2025-08-14 0 60.90 60.90 60.92 60.22 61.00 12,490 759,619 60.818 60.90 60.90 60.92 60.22 61.00 12,490 60.818 2.98%
2025-08-13 0 59.14 59.02 59.16 58.94 59.18 12,840 758,550 59.077 59.14 59.02 59.16 58.94 59.18 12,840 59.077 2.64%
2025-08-12 0 57.62 57.62 62.00 57.20 57.98 720 41,450 57.569 57.62 57.62 62.00 57.20 57.98 720 57.569 -0.62%
2025-08-11 0 57.98 57.98 58.00 57.80 58.14 3,530 204,705 57.990 57.98 57.98 58.00 57.80 58.14 3,530 57.990 0.94%
2025-08-08 0 57.44 57.44 58.00 57.28 59.06 10,670 612,096 57.366 57.44 57.44 58.00 57.28 59.06 10,670 57.366 -2.74%
2025-08-07 0 59.06 59.00 - 58.90 59.06 18,270 1,077,873 58.997 59.06 59.00 - 58.90 59.06 18,270 58.997 1.76%
2025-08-06 0 58.04 57.90 - 57.46 58.04 4,190 242,221 57.809 58.04 57.90 - 57.46 58.04 4,190 57.809 2.62%
2025-08-05 0 56.56 56.80 - 56.34 58.00 17,120 968,728 56.585 56.56 56.80 - 56.34 58.00 17,120 56.585 -4.46%
2025-08-04 0 59.20 58.76 - 58.04 59.24 9,930 581,857 58.596 59.20 58.76 - 58.04 59.24 9,930 58.596 -0.37%
2025-08-01 0 59.42 59.40 59.98 59.40 60.00 11,250 670,840 59.630 59.42 59.40 59.98 59.40 60.00 11,250 59.630 -1.72%
2025-07-31 0 60.46 60.22 60.50 60.16 60.72 4,180 251,969 60.280 60.46 60.22 60.50 60.16 60.72 4,180 60.280 -0.59%
2025-07-30 0 60.82 60.78 61.10 60.82 62.00 7,820 477,227 61.026 60.82 60.78 61.10 60.82 62.00 7,820 61.026 -2.78%
2025-07-29 0 62.56 62.56 70.00 62.48 63.38 3,710 233,012 62.806 62.56 62.56 70.00 62.48 63.38 3,710 62.806 -1.29%
2025-07-28 0 63.38 63.38 63.46 62.46 63.50 7,050 447,054 63.412 63.38 63.38 63.46 62.46 63.50 7,050 63.412 2.52%
2025-07-25 0 61.82 61.38 62.00 61.82 62.68 6,950 434,258 62.483 61.82 61.38 62.00 61.82 62.68 6,950 62.483 -1.69%
2025-07-24 0 62.88 62.88 62.96 62.66 62.98 7,130 447,990 62.832 62.88 62.88 62.96 62.66 62.98 7,130 62.832 1.58%
2025-07-23 0 61.90 61.90 66.20 61.70 61.90 7,990 493,668 61.786 61.90 61.90 66.20 61.70 61.90 7,990 61.786 1.98%
2025-07-22 0 60.70 60.62 60.84 60.70 60.94 4,450 270,769 60.847 60.70 60.62 60.84 60.70 60.94 4,450 60.847 0.07%
2025-07-21 0 60.66 60.60 60.70 60.60 61.10 2,880 174,861 60.716 60.66 60.60 60.70 60.60 61.10 2,880 60.716 0.17%
2025-07-18 0 60.56 60.38 60.58 60.22 60.66 1,300 78,567 60.436 60.56 60.38 60.58 60.22 60.66 1,300 60.436 1.30%
2025-07-17 0 59.78 59.78 60.02 59.74 59.78 4,140 247,411 59.761 59.78 59.78 60.02 59.74 59.78 4,140 59.761 0.13%
2025-07-16 0 59.70 59.70 59.80 59.70 60.50 10,870 650,081 59.805 59.70 59.70 59.80 59.70 60.50 10,870 59.805 -2.32%
2025-07-15 0 61.12 61.08 61.14 61.00 61.40 5,480 335,180 61.164 61.12 61.08 61.14 61.00 61.40 5,480 61.164 0.89%
2025-07-14 0 60.58 60.50 60.76 60.50 61.08 5,960 361,483 60.652 60.58 60.50 60.76 60.50 61.08 5,960 60.652 -2.01%
2025-07-11 0 61.82 61.28 61.82 61.30 61.90 10,360 636,614 61.449 61.82 61.28 61.82 61.30 61.90 10,360 61.449 0.13%
2025-07-10 0 61.74 61.74 61.92 61.74 62.22 2,410 149,342 61.968 61.74 61.74 61.92 61.74 62.22 2,410 61.968 -0.19%
2025-07-09 0 61.86 61.64 61.86 61.38 61.96 3,630 224,304 61.792 61.86 61.64 61.86 61.38 61.96 3,630 61.792 0.23%
2025-07-08 0 61.72 61.70 62.10 61.70 62.10 19,600 1,211,947 61.834 61.72 61.70 62.10 61.70 62.10 19,600 61.834 -2.19%
2025-07-07 0 63.10 63.00 63.20 63.10 63.62 5,690 360,819 63.413 63.10 63.00 63.20 63.10 63.62 5,690 63.413 -0.82%
2025-07-04 0 63.62 63.62 63.64 63.22 63.62 2,980 189,240 63.503 63.62 63.62 63.64 63.22 63.62 2,980 63.503 1.14%
2025-07-03 0 62.90 62.92 63.04 62.30 63.02 24,740 1,553,104 62.777 62.90 62.92 63.04 62.30 63.02 24,740 62.777 -3.38%
2025-07-02 0 65.10 65.00 65.10 64.26 65.10 1,670 108,125 64.746 65.10 65.00 65.10 64.26 65.10 1,670 64.746 1.31%
2025-06-30 0 64.26 64.24 64.38 64.16 64.38 990 63,609 64.252 64.26 64.24 64.38 64.16 64.38 990 64.252 -0.19%
2025-06-27 0 64.38 63.88 64.38 63.66 64.60 480 30,746 64.054 64.38 63.88 64.38 63.66 64.60 480 64.054 0.16%
2025-06-26 0 64.28 64.24 64.58 64.12 64.76 20,920 1,345,439 64.314 64.28 64.24 64.58 64.12 64.76 20,920 64.314 -3.51%
2025-06-25 0 66.62 66.62 66.70 66.60 66.64 2,560 170,470 66.590 66.62 66.62 66.70 66.60 66.64 2,560 66.590 1.55%
2025-06-24 0 65.60 65.56 65.58 65.04 65.78 5,610 368,150 65.624 65.60 65.56 65.58 65.04 65.78 5,610 65.624 2.82%
2025-06-23 0 63.80 63.70 63.98 63.56 64.00 1,640 104,561 63.757 63.80 63.70 63.98 63.56 64.00 1,640 63.757 0.06%
2025-06-20 0 63.76 63.72 64.00 63.72 63.98 5,980 381,584 63.810 63.76 63.72 64.00 63.72 63.98 5,980 63.810 0.13%
2025-06-19 0 63.68 63.68 64.00 63.68 63.82 3,080 196,396 63.765 63.68 63.68 64.00 63.68 63.82 3,080 63.765 -0.22%
2025-06-18 0 63.82 63.50 64.16 63.56 64.28 7,190 460,928 64.107 63.82 63.50 64.16 63.56 64.28 7,190 64.107 -2.12%
2025-06-17 0 65.20 65.20 65.22 64.98 65.50 4,940 322,669 65.318 65.20 65.20 65.22 64.98 65.50 4,940 65.318 0.28%
2025-06-16 0 65.02 65.00 - 63.98 64.98 2,290 148,361 64.786 65.02 65.00 - 63.98 64.98 2,290 64.786 1.63%
2025-06-13 0 63.98 63.90 64.08 63.80 64.90 11,510 737,566 64.080 63.98 63.90 64.08 63.80 64.90 11,510 64.080 -1.42%
2025-06-12 0 64.90 64.76 64.90 64.76 65.20 4,260 277,116 65.051 64.90 64.76 64.90 64.76 65.20 4,260 65.051 -1.76%
2025-06-11 0 66.06 66.00 66.10 65.82 66.16 3,210 212,051 66.060 66.06 66.00 66.10 65.82 66.16 3,210 66.060 -0.15%
2025-06-10 0 66.16 66.18 66.80 66.16 66.88 9,360 623,341 66.596 66.16 66.18 66.80 66.16 66.88 9,360 66.596 -1.14%
2025-06-09 0 66.92 66.94 67.00 66.84 67.00 4,160 278,362 66.914 66.92 66.94 67.00 66.84 67.00 4,160 66.914 1.86%
2025-06-06 0 65.70 65.70 66.08 65.62 66.08 15,020 989,526 65.881 65.70 65.70 66.08 65.62 66.08 15,020 65.881 -1.20%
2025-06-05 0 66.50 66.32 67.80 66.00 67.98 8,260 549,939 66.579 66.50 66.32 67.80 66.00 67.98 8,260 66.579 -2.21%
2025-06-04 0 68.00 67.98 68.30 67.98 68.70 7,090 482,758 68.090 68.00 67.98 68.30 67.98 68.70 7,090 68.090 -1.02%
2025-06-03 0 68.70 68.70 69.20 68.70 69.44 2,060 142,031 68.947 68.70 68.70 69.20 68.70 69.44 2,060 68.947 -0.43%
2025-06-02 0 69.00 69.00 69.22 68.96 69.74 4,780 330,336 69.108 69.00 69.00 69.22 68.96 69.74 4,780 69.108 -1.54%
2025-05-30 0 70.08 70.04 71.24 69.90 70.24 450 31,500 70.000 70.08 70.04 71.24 69.90 70.24 450 70.000 -0.37%
2025-05-29 0 70.34 70.30 70.34 70.04 70.66 3,240 227,717 70.283 70.34 70.30 70.34 70.04 70.66 3,240 70.283 -1.26%
2025-05-28 0 71.24 71.06 71.24 71.02 71.82 590 41,952 71.105 71.24 71.06 71.24 71.02 71.82 590 71.105 0.48%
2025-05-27 0 70.90 70.70 70.90 70.50 70.90 1,030 72,778 70.658 70.90 70.70 70.90 70.50 70.90 1,030 70.658 0.00%
2025-05-26 0 70.90 70.06 70.90 68.00 70.90 610 42,325 69.385 70.90 70.06 70.90 68.00 70.90 610 69.385 1.17%
2025-05-23 0 70.08 70.02 71.10 70.02 70.32 2,380 166,934 70.140 70.08 70.02 71.10 70.02 70.32 2,380 70.140 -0.96%
2025-05-22 0 70.76 70.74 70.90 70.58 71.12 4,970 351,885 70.802 70.76 70.74 70.90 70.58 71.12 4,970 70.802 -0.53%
2025-05-21 0 71.14 71.10 71.14 71.14 71.42 3,230 230,018 71.213 71.14 71.10 71.14 71.14 71.42 3,230 71.213 -1.19%
2025-05-20 0 72.00 71.96 72.00 71.90 72.68 4,740 342,254 72.205 72.00 71.96 72.00 71.90 72.68 4,740 72.205 -0.72%
2025-05-19 0 72.52 72.52 72.68 71.84 72.36 5,830 420,722 72.165 72.52 72.52 72.68 71.84 72.36 5,830 72.165 2.11%
2025-05-16 0 71.02 71.22 71.34 70.64 71.34 9,380 666,111 71.014 71.02 71.22 71.34 70.64 71.34 9,380 71.014 1.75%
2025-05-15 0 69.80 69.80 69.92 69.52 72.44 22,500 1,574,878 69.995 69.80 69.80 69.92 69.52 72.44 22,500 69.995 -3.83%
2025-05-14 0 72.58 72.58 74.00 72.40 72.74 18,030 1,308,182 72.556 72.58 72.58 74.00 72.40 72.74 18,030 72.556 -0.60%
2025-05-13 0 73.02 72.70 73.02 72.40 73.80 13,530 984,276 72.748 73.02 72.70 73.02 72.40 73.80 13,530 72.748 -2.33%
2025-05-12 0 74.76 74.68 75.00 73.58 75.00 13,010 961,632 73.915 74.76 74.68 75.00 73.58 75.00 13,010 73.915 2.27%
2025-05-09 0 73.10 73.10 74.58 72.52 74.60 11,600 844,227 72.778 73.10 73.10 74.58 72.52 74.60 11,600 72.778 -2.35%
2025-05-08 0 74.86 74.74 75.00 73.96 75.00 9,040 674,747 74.640 74.86 74.74 75.00 73.96 75.00 9,040 74.640 2.69%
2025-05-07 0 72.90 72.80 72.90 72.66 73.12 11,630 848,159 72.929 72.90 72.80 72.90 72.66 73.12 11,630 72.929 -0.19%
2025-05-06 0 73.04 73.10 73.14 72.80 77.98 34,900 2,550,327 73.075 73.04 73.10 73.14 72.80 77.98 34,900 73.075 -7.31%
2025-05-02 0 78.80 78.80 79.30 78.32 78.82 11,400 895,382 78.542 78.80 78.80 79.30 78.32 78.82 11,400 78.542 0.43%
2025-04-30 0 78.46 78.46 78.62 78.20 78.62 4,340 340,365 78.425 78.46 78.46 78.62 78.20 78.62 4,340 78.425 0.33%
2025-04-29 0 78.20 78.20 78.36 77.78 78.34 5,970 464,841 77.863 78.20 78.20 78.36 77.78 78.34 5,970 77.863 0.64%
2025-04-28 0 77.70 77.46 78.00 77.06 77.70 6,570 507,524 77.249 77.70 77.46 78.00 77.06 77.70 6,570 77.249 -1.04%
2025-04-25 0 78.52 78.20 78.80 77.88 79.00 5,340 418,424 78.357 78.52 78.20 78.80 77.88 79.00 5,340 78.357 2.19%
2025-04-24 0 76.84 76.20 77.18 76.36 77.14 31,500 2,415,252 76.675 76.84 76.20 77.18 76.36 77.14 31,500 76.675 0.16%
2025-04-23 0 76.72 76.50 76.78 74.00 76.90 14,520 1,110,388 76.473 76.72 76.50 76.78 74.00 76.90 14,520 76.473 5.12%
2025-04-22 0 72.98 72.82 72.98 71.66 74.00 14,090 1,019,600 72.363 72.98 72.82 72.98 71.66 74.00 14,090 72.363 -3.62%
2025-04-17 0 75.72 75.68 75.72 74.82 75.76 7,370 554,764 75.273 75.72 75.68 75.72 74.82 75.76 7,370 75.273 -1.82%
2025-04-16 0 77.12 76.94 79.00 76.28 77.38 19,560 1,503,149 76.848 77.12 76.94 79.00 76.28 77.38 19,560 76.848 -1.76%
2025-04-15 0 78.50 78.50 78.60 77.86 78.70 15,570 1,216,732 78.146 78.50 78.50 78.60 77.86 78.70 15,570 78.146 0.51%
2025-04-14 0 78.10 78.10 78.24 76.62 78.34 12,250 949,948 77.547 78.10 78.10 78.24 76.62 78.34 12,250 77.547 4.78%
2025-04-11 0 74.54 74.54 76.00 72.96 75.78 33,090 2,458,607 74.301 74.54 74.54 76.00 72.96 75.78 33,090 74.301 -0.72%
2025-04-10 0 75.08 75.00 76.50 74.86 80.10 50,450 3,838,685 76.089 75.08 75.00 76.50 74.86 80.10 50,450 76.089 7.78%
2025-04-09 0 69.66 69.42 69.66 65.18 69.66 46,990 3,169,958 67.460 69.66 69.42 69.66 65.18 69.66 46,990 67.460 -1.28%
2025-04-08 0 70.56 70.44 - 63.56 70.56 36,650 2,550,577 69.593 70.56 70.44 - 63.56 70.56 36,650 69.593 16.63%
2025-04-07 0 60.50 60.50 61.00 60.00 78.00 32,710 2,123,143 64.908 60.50 60.50 61.00 60.00 78.00 32,710 64.908 -23.73%
2025-04-03 0 79.32 79.26 79.62 78.72 80.10 24,500 1,942,775 79.297 79.32 79.26 79.62 78.72 80.10 24,500 79.297 -1.69%
2025-04-02 0 80.68 80.16 80.68 80.04 80.72 6,460 519,625 80.437 80.68 80.16 80.68 80.04 80.72 6,460 80.437 -0.12%
2025-04-01 0 80.78 80.72 80.80 78.72 80.78 8,740 704,041 80.554 80.78 80.72 80.80 78.72 80.78 8,740 80.554 2.67%
2025-03-31 0 78.68 78.60 81.00 78.38 81.08 47,270 3,719,683 78.690 78.68 78.60 81.00 78.38 81.08 47,270 78.690 -3.55%
2025-03-28 0 81.58 81.50 81.98 81.50 82.18 30,990 2,536,851 81.860 81.58 81.50 81.98 81.50 82.18 30,990 81.860 0.47%
2025-03-27 0 81.20 81.20 81.34 80.76 81.60 21,880 1,779,569 81.333 81.20 81.20 81.34 80.76 81.60 21,880 81.333 1.10%
2025-03-26 0 80.32 80.02 80.32 79.10 80.38 26,770 2,140,097 79.944 80.32 80.02 80.32 79.10 80.38 26,770 79.944 2.06%
2025-03-25 0 78.70 78.70 78.86 78.70 79.20 16,930 1,336,606 78.949 78.70 78.70 78.86 78.70 79.20 16,930 78.949 -0.43%
2025-03-24 0 79.04 79.00 79.04 78.00 79.08 32,900 2,592,385 78.796 79.04 79.00 79.04 78.00 79.08 32,900 78.796

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top